$13.26 +0.61 (%) Aerocentury Corp - AMEX

Mar. 31, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACY historical data

Date Open High Low Close Volume
3/31/201512.6513.2611.5613.2624,766
3/30/201512.2512.8512.2512.653,335
3/27/201511.2012.2011.2011.7010,624
3/26/201511.2012.0710.7511.6721,002
3/25/201512.0612.0611.1511.153,827
3/24/20159.649.649.649.6418
3/23/201511.5511.5511.5511.5511
3/20/201511.4812.0511.4812.051,190
3/19/201512.2512.2511.6011.614,231
3/18/201512.7612.7612.7012.70869
3/17/201513.3513.3513.2513.277,092
3/16/201513.2513.5113.2513.351,599
3/13/201513.7514.0013.2713.2724,110
3/12/201513.8713.8713.6813.8012,245
3/11/201513.8014.0013.7513.899,764
3/10/201513.5013.5013.0713.5010,774
3/9/201512.3513.5012.3513.5017,393
3/6/201511.5112.3811.5112.385,760
3/5/201512.5012.6012.0512.1926,723
3/4/201511.8012.7810.8212.7818,958
3/3/201510.6511.0910.6011.094,316
3/2/20159.7210.149.7210.141,100
2/27/201510.0710.0710.0710.07141
2/26/20159.9710.009.809.801,991
2/25/20159.7410.159.749.80457
2/24/201510.0510.1510.0510.15670
2/23/201510.0010.449.9810.004,636
2/20/20159.9510.009.9510.00400
2/19/20159.469.909.419.801,653
2/18/20158.709.258.709.235,180
2/17/20158.458.698.458.691,524
2/13/20158.258.498.258.496,272
2/12/20158.158.358.158.291,885
2/11/20158.028.398.008.354,400
2/10/20157.988.207.988.161,100
2/9/20157.808.207.758.202,100
2/6/20157.997.997.997.992,120
2/5/20157.958.257.958.25700
2/4/20157.998.247.928.046,815
2/3/20157.927.927.927.92125
2/2/20157.928.287.928.281,700
1/30/20157.927.927.927.920
1/29/20157.887.927.887.921,955
1/28/20158.068.187.908.183,700
1/27/20158.008.237.908.0910,450
1/26/20157.828.047.828.005,353
1/23/20157.877.907.877.90550
1/22/20157.828.007.828.00946
1/21/20157.908.007.847.952,700
1/20/20157.878.007.877.901,294
1/16/20157.867.867.837.831,175
1/15/20158.028.107.628.09676
1/14/20158.008.047.778.031,870
1/13/20157.667.667.617.61500
1/12/20158.038.127.637.8219,976
1/9/20158.058.298.058.081,601
1/8/20158.428.508.078.1026,411
1/7/20158.168.468.118.3019,827
1/6/20158.508.518.078.1110,355
1/5/20158.508.548.508.52334
1/2/20158.548.548.508.51650
12/31/20148.508.778.508.714,864
12/30/20148.508.888.508.518,142
12/29/20148.588.588.508.50764
12/26/20148.508.658.508.652,030
12/24/20148.508.558.508.503,397
12/23/20148.558.568.558.55696
12/22/20148.548.728.508.502,100
12/19/20148.688.758.518.563,583
12/18/20148.718.888.558.763,118
12/17/20148.258.488.208.483,528
12/16/20148.658.908.298.581,892
12/15/20148.299.248.298.915,673
12/12/20148.228.508.128.501,521
12/11/20148.348.698.308.691,117
12/10/20148.478.608.158.328,484
12/9/20148.379.888.128.4716,420
12/8/201410.1310.498.318.3224,963
12/5/20148.1411.238.129.7329,084
12/4/20148.358.358.058.205,406
12/3/20148.208.318.208.31758
12/2/20148.258.468.258.433,374
12/1/20148.528.528.208.444,627
11/28/20148.058.268.058.142,773
11/26/20148.358.358.108.10231
11/25/20148.348.398.268.353,852
11/24/20148.408.408.408.401,626
11/21/20148.518.528.418.412,857
11/20/20148.458.748.458.536,770
11/19/20148.408.658.408.505,830
11/18/20148.498.498.418.453,460
11/17/20148.508.718.058.6021,783
11/14/201410.2510.258.148.5041,155
11/13/201411.3511.3511.3511.353,591
11/12/201411.1911.3511.1911.354,174
11/11/201411.2011.2010.9511.151,987
11/10/201411.0511.2011.0511.201,416
11/7/201411.2311.2311.2311.231,635
11/6/201411.1011.8011.1011.226,118
11/5/201411.2511.7511.0511.115,348
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center